KissMeData/000220/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183000	370078460	4645	4645	4645	4645	1118
3	20241018	182900	370078460	4645	4645	4645	4645	0
4	20241018	182800	370078460	4645	4645	4645	4645	0
5	20241018	182700	370078460	4645	4645	4645	4645	0
6	20241018	182600	370078460	4645	4645	4645	4645	0
7	20241018	182500	370078460	4645	4645	4645	4645	0
8	20241018	182400	370078460	4645	4645	4645	4645	0
9	20241018	182300	370078460	4645	4645	4645	4645	0
10	20241018	182200	370078460	4645	4645	4645	4645	0
11	20241018	182100	370078460	4645	4645	4645	4645	0
12	20241018	182000	370078460	4645	4645	4645	4645	0
13	20241018	181900	370078460	4645	4645	4645	4645	0
14	20241018	181800	370078460	4645	4645	4645	4645	0
15	20241018	181700	370078460	4645	4645	4645	4645	0
16	20241018	181600	370078460	4645	4645	4645	4645	0
17	20241018	181500	370078460	4645	4645	4645	4645	0
18	20241018	181400	370078460	4645	4645	4645	4645	0
19	20241018	181300	370078460	4645	4645	4645	4645	0
20	20241018	181200	370078460	4645	4645	4645	4645	0
21	20241018	181100	370078460	4645	4645	4645	4645	0
22	20241018	181000	370078460	4645	4645	4645	4645	0
23	20241018	180900	370078460	4645	4645	4645	4645	0
24	20241018	180800	370078460	4645	4645	4645	4645	0
25	20241018	180700	370078460	4645	4645	4645	4645	0
26	20241018	180600	370078460	4645	4645	4645	4645	0
27	20241018	180500	370078460	4645	4645	4645	4645	0
28	20241018	180400	370078460	4645	4645	4645	4645	0
29	20241018	180300	370078460	4645	4645	4645	4645	0
30	20241018	180200	370078460	4645	4645	4645	4645	0
31	20241018	180100	370078460	4645	4645	4645	4645	0
32	20241018	180000	370078460	4645	4645	4645	4645	1118
33	20241018	175900	370078460	4645	4645	4645	4645	0
34	20241018	175800	370078460	4645	4645	4645	4645	0
35	20241018	175700	370078460	4645	4645	4645	4645	0
36	20241018	175600	370078460	4645	4645	4645	4645	0
37	20241018	175500	370078460	4645	4645	4645	4645	0
38	20241018	175400	370078460	4645	4645	4645	4645	0
39	20241018	175300	370078460	4645	4645	4645	4645	0
40	20241018	175200	370078460	4645	4645	4645	4645	0
41	20241018	175100	370078460	4645	4645	4645	4645	0
42	20241018	175000	370078460	4645	4645	4645	4645	0
43	20241018	174900	370078460	4645	4645	4645	4645	0
44	20241018	174800	370078460	4645	4645	4645	4645	0
45	20241018	174700	370078460	4645	4645	4645	4645	0
46	20241018	174600	370078460	4645	4645	4645	4645	0
47	20241018	174500	370078460	4645	4645	4645	4645	0
48	20241018	174400	370078460	4645	4645	4645	4645	0
49	20241018	174300	370078460	4645	4645	4645	4645	0
50	20241018	174200	370078460	4645	4645	4645	4645	0
51	20241018	174100	370078460	4645	4645	4645	4645	0
52	20241018	174000	370078460	4645	4645	4645	4645	0
53	20241018	173900	370078460	4645	4645	4645	4645	0
54	20241018	173800	370078460	4645	4645	4645	4645	0
55	20241018	173700	370078460	4645	4645	4645	4645	0
56	20241018	173600	370078460	4645	4645	4645	4645	0
57	20241018	173500	370078460	4645	4645	4645	4645	0
58	20241018	173400	370078460	4645	4645	4645	4645	0
59	20241018	173300	370078460	4645	4645	4645	4645	0
60	20241018	173200	370078460	4645	4645	4645	4645	0
61	20241018	173100	370078460	4645	4645	4645	4645	0
62	20241018	173000	370078460	4645	4645	4645	4645	1118
63	20241018	172900	370078460	4645	4645	4645	4645	0
64	20241018	172800	370078460	4645	4645	4645	4645	0
65	20241018	172700	370078460	4645	4645	4645	4645	0
66	20241018	172600	370078460	4645	4645	4645	4645	0
67	20241018	172500	370078460	4645	4645	4645	4645	0
68	20241018	172400	370078460	4645	4645	4645	4645	0
69	20241018	172300	370078460	4645	4645	4645	4645	0
70	20241018	172200	370078460	4645	4645	4645	4645	0
71	20241018	172100	370078460	4645	4645	4645	4645	0
72	20241018	172000	370078460	4645	4645	4645	4645	0
73	20241018	171900	370078460	4645	4645	4645	4645	0
74	20241018	171800	370078460	4645	4645	4645	4645	0
75	20241018	171700	370078460	4645	4645	4645	4645	0
76	20241018	171600	370078460	4645	4645	4645	4645	0
77	20241018	171500	370078460	4645	4645	4645	4645	0
78	20241018	171400	370078460	4645	4645	4645	4645	0
79	20241018	171300	370078460	4645	4645	4645	4645	0
80	20241018	171200	370078460	4645	4645	4645	4645	0
81	20241018	171100	370078460	4645	4645	4645	4645	0
82	20241018	171000	370078460	4645	4645	4645	4645	0
83	20241018	170900	370078460	4645	4645	4645	4645	0
84	20241018	170800	370078460	4645	4645	4645	4645	0
85	20241018	170700	370078460	4645	4645	4645	4645	0
86	20241018	170600	370078460	4645	4645	4645	4645	0
87	20241018	170500	370078460	4645	4645	4645	4645	0
88	20241018	170400	370078460	4645	4645	4645	4645	0
89	20241018	170300	370078460	4645	4645	4645	4645	0
90	20241018	170200	370078460	4645	4645	4645	4645	0
91	20241018	170100	370078460	4645	4645	4645	4645	0
92	20241018	170000	370078460	4645	4645	4645	4645	1118
93	20241018	165900	370078460	4645	4645	4645	4645	0
94	20241018	165800	370078460	4645	4645	4645	4645	0
95	20241018	165700	370078460	4645	4645	4645	4645	0
96	20241018	165600	370078460	4645	4645	4645	4645	0
97	20241018	165500	370078460	4645	4645	4645	4645	0
98	20241018	165400	370078460	4645	4645	4645	4645	0
99	20241018	165300	370078460	4645	4645	4645	4645	0
100	20241018	165200	370078460	4645	4645	4645	4645	0
101	20241018	165100	370078460	4645	4645	4645	4645	0
102	20241018	165000	370078460	4645	4645	4645	4645	0
103	20241018	164900	370078460	4645	4645	4645	4645	0
104	20241018	164800	370078460	4645	4645	4645	4645	0
105	20241018	164700	370078460	4645	4645	4645	4645	0
106	20241018	164600	370078460	4645	4645	4645	4645	0
107	20241018	164500	370078460	4645	4645	4645	4645	0
108	20241018	164400	370078460	4645	4645	4645	4645	0
109	20241018	164300	370078460	4645	4645	4645	4645	0
110	20241018	164200	370078460	4645	4645	4645	4645	0
111	20241018	164100	370078460	4645	4645	4645	4645	0
112	20241018	164000	370078460	4645	4645	4645	4645	0
113	20241018	163900	370078460	4645	4645	4645	4645	0
114	20241018	163800	370078460	4645	4645	4645	4645	0
115	20241018	163700	370078460	4645	4645	4645	4645	0
116	20241018	163600	370078460	4645	4645	4645	4645	0
117	20241018	163500	370078460	4645	4645	4645	4645	0
118	20241018	163400	370078460	4645	4645	4645	4645	0
119	20241018	163300	370078460	4645	4645	4645	4645	0
120	20241018	163200	370078460	4645	4645	4645	4645	0
121	20241018	163100	370078460	4645	4645	4645	4645	0
122	20241018	163000	370078460	4645	4645	4645	4645	1118
123	20241018	162900	370078460	4645	4645	4645	4645	0
124	20241018	162800	370078460	4645	4645	4645	4645	0
125	20241018	162700	370078460	4645	4645	4645	4645	0
126	20241018	162600	370078460	4645	4645	4645	4645	0
127	20241018	162500	370078460	4645	4645	4645	4645	0
128	20241018	162400	370078460	4645	4645	4645	4645	0
129	20241018	162300	370078460	4645	4645	4645	4645	0
130	20241018	162200	370078460	4645	4645	4645	4645	0
131	20241018	162100	370078460	4645	4645	4645	4645	0
132	20241018	162000	370078460	4645	4645	4645	4645	0
133	20241018	161900	370078460	4645	4645	4645	4645	0
134	20241018	161800	370078460	4645	4645	4645	4645	0
135	20241018	161700	370078460	4645	4645	4645	4645	0
136	20241018	161600	370078460	4645	4645	4645	4645	0
137	20241018	161500	370078460	4645	4645	4645	4645	0
138	20241018	161400	370078460	4645	4645	4645	4645	0
139	20241018	161300	370078460	4645	4645	4645	4645	0
140	20241018	161200	370078460	4645	4645	4645	4645	0
141	20241018	161100	370078460	4645	4645	4645	4645	0
142	20241018	161000	370078460	4645	4645	4645	4645	0
143	20241018	160900	370078460	4645	4645	4645	4645	0
144	20241018	160800	370078460	4645	4645	4645	4645	0
145	20241018	160700	370078460	4645	4645	4645	4645	0
146	20241018	160600	370078460	4645	4645	4645	4645	0
147	20241018	160500	370078460	4645	4645	4645	4645	0
148	20241018	160400	370078460	4645	4645	4645	4645	0
149	20241018	160300	370078460	4645	4645	4645	4645	0
150	20241018	160200	370078460	4645	4645	4645	4645	0
151	20241018	160100	370078460	4645	4645	4645	4645	0
152	20241018	160000	370078460	4645	4645	4645	4645	1118
153	20241018	155900	370078460	4645	4645	4645	4645	0
154	20241018	155800	370078460	4645	4645	4645	4645	0
155	20241018	155700	370078460	4645	4645	4645	4645	0
156	20241018	155600	370078460	4645	4645	4645	4645	0
157	20241018	155500	370078460	4645	4645	4645	4645	0
158	20241018	155400	370078460	4645	4645	4645	4645	0
159	20241018	155300	370078460	4645	4645	4645	4645	0
160	20241018	155200	370078460	4645	4645	4645	4645	0
161	20241018	155100	370078460	4645	4645	4645	4645	0
162	20241018	155000	370078460	4645	4645	4645	4645	0
163	20241018	154900	370078460	4645	4645	4645	4645	0
164	20241018	154800	370078460	4645	4645	4645	4645	0
165	20241018	154700	370078460	4645	4645	4645	4645	0
166	20241018	154600	370078460	4645	4645	4645	4645	0
167	20241018	154500	370078460	4645	4645	4645	4645	0
168	20241018	154400	370078460	4645	4645	4645	4645	0
169	20241018	154300	370078460	4645	4645	4645	4645	0
170	20241018	154200	370078460	4645	4645	4645	4645	0
171	20241018	154100	370078460	4645	4645	4645	4645	0
172	20241018	154000	370078460	4645	4645	4645	4645	0
173	20241018	153900	370078460	4645	4645	4645	4645	0
174	20241018	153800	370078460	4645	4645	4645	4645	0
175	20241018	153700	370078460	4645	4645	4645	4645	0
176	20241018	153600	370078460	4645	4645	4645	4645	0
177	20241018	153500	370078460	4645	4645	4645	4645	0
178	20241018	153400	370078460	4645	4645	4645	4645	0
179	20241018	153300	370078460	4645	4645	4645	4645	0
180	20241018	153200	370078460	4645	4645	4645	4645	0
181	20241018	153100	370078460	4645	4645	4645	4645	0
182	20241018	153000	370078460	4645	4645	4645	4645	2236
183	20241018	152900	364885350	4640	4640	4640	4640	0
184	20241018	152800	364885350	4640	4640	4640	4640	0
185	20241018	152700	364885350	4640	4640	4640	4640	0
186	20241018	152600	364885350	4640	4640	4640	4640	0
187	20241018	152500	364885350	4640	4640	4640	4640	0
188	20241018	152400	364885350	4640	4640	4640	4640	0
189	20241018	152300	364885350	4640	4640	4640	4640	0
190	20241018	152200	364885350	4640	4640	4640	4640	0
191	20241018	152100	364885350	4640	4640	4640	4640	0
192	20241018	152000	364885350	4640	4640	4640	4640	0
193	20241018	151900	364885350	4640	4640	4640	4640	0
194	20241018	151800	364885350	4640	4640	4640	4640	0
195	20241018	151700	364885350	4640	4640	4640	4640	6
196	20241018	151600	364857510	4645	4645	4645	4645	1
197	20241018	151500	364852865	4640	4640	4640	4640	600
198	20241018	151400	362068865	4645	4640	4645	4640	21
199	20241018	151300	361971420	4645	4645	4645	4645	0
200	20241018	151200	361971420	4645	4645	4645	4645	0
201	20241018	151100	361971420	4645	4645	4645	4645	0
202	20241018	151000	361971420	4645	4645	4645	4645	0
203	20241018	150900	361971420	4645	4645	4645	4645	0
204	20241018	150800	361971420	4645	4645	4645	4645	496
205	20241018	150700	359667500	4645	4645	4645	4645	0
206	20241018	150600	359667500	4645	4645	4645	4645	0
207	20241018	150500	359667500	4645	4645	4645	4645	0
208	20241018	150400	359667500	4645	4645	4645	4645	0
209	20241018	150300	359667500	4645	4645	4645	4645	0
210	20241018	150200	359667500	4645	4645	4645	4645	431
211	20241018	150100	357665505	4650	4650	4650	4650	0
212	20241018	150000	357665505	4650	4650	4650	4650	0
213	20241018	145900	357665505	4650	4645	4650	4645	6
214	20241018	145800	357637630	4640	4640	4640	4640	10
215	20241018	145700	357591230	4640	4645	4650	4640	16
216	20241018	145600	357516955	4645	4645	4645	4645	0
217	20241018	145500	357516955	4645	4645	4645	4645	18
218	20241018	145400	357433345	4650	4650	4650	4650	0
219	20241018	145300	357433345	4650	4645	4650	4645	96
220	20241018	145200	356986990	4645	4645	4645	4645	2
221	20241018	145100	356977700	4645	4645	4645	4645	0
222	20241018	145000	356977700	4645	4645	4645	4645	0
223	20241018	144900	356977700	4645	4645	4645	4645	0
224	20241018	144800	356977700	4645	4645	4645	4645	0
225	20241018	144700	356977700	4645	4645	4645	4645	0
226	20241018	144600	356977700	4645	4645	4645	4645	4
227	20241018	144500	356959120	4645	4640	4645	4640	2
228	20241018	144400	356949835	4640	4630	4640	4630	523
229	20241018	144300	354523535	4640	4640	4640	4640	69
230	20241018	144200	354203375	4640	4640	4640	4640	500
231	20241018	144100	351883375	4630	4630	4630	4630	0
232	20241018	144000	351883375	4630	4630	4630	4630	0
233	20241018	143900	351883375	4630	4630	4630	4630	24
234	20241018	143800	351772255	4640	4640	4640	4640	1
235	20241018	143700	351767615	4630	4630	4630	4630	2
236	20241018	143600	351758355	4640	4640	4640	4640	0
237	20241018	143500	351758355	4640	4630	4640	4630	17
238	20241018	143400	351679635	4630	4630	4630	4630	0
239	20241018	143300	351679635	4630	4630	4630	4630	82
240	20241018	143200	351299975	4630	4630	4630	4630	0
241	20241018	143100	351299975	4630	4630	4630	4630	0
242	20241018	143000	351299975	4630	4630	4630	4630	0
243	20241018	142900	351299975	4630	4630	4630	4630	0
244	20241018	142800	351299975	4630	4635	4635	4630	250
245	20241018	142700	350141315	4640	4640	4640	4640	0
246	20241018	142600	350141315	4640	4640	4640	4640	0
247	20241018	142500	350141315	4640	4640	4640	4640	0
248	20241018	142400	350141315	4640	4640	4640	4640	0
249	20241018	142300	350141315	4640	4640	4640	4640	1
250	20241018	142200	350136675	4640	4640	4640	4640	0
251	20241018	142100	350136675	4640	4640	4640	4640	0
252	20241018	142000	350136675	4640	4640	4640	4640	10
253	20241018	141900	350090275	4640	4640	4640	4640	0
254	20241018	141800	350090275	4640	4640	4640	4640	0
255	20241018	141700	350090275	4640	4640	4640	4640	0
256	20241018	141600	350090275	4640	4635	4640	4635	10
257	20241018	141500	350043920	4635	4635	4635	4635	0
258	20241018	141400	350043920	4635	4635	4635	4635	101
259	20241018	141300	349575785	4635	4635	4635	4635	0
260	20241018	141200	349575785	4635	4635	4635	4635	10
261	20241018	141100	349529435	4635	4635	4635	4635	25
262	20241018	141000	349413560	4635	4635	4635	4635	0
263	20241018	140900	349413560	4635	4635	4635	4635	5
264	20241018	140800	349390385	4630	4630	4630	4630	0
265	20241018	140700	349390385	4630	4630	4630	4630	19
266	20241018	140600	349302415	4630	4630	4630	4630	1
267	20241018	140500	349297785	4625	4625	4625	4625	0
268	20241018	140400	349297785	4625	4625	4625	4625	0
269	20241018	140300	349297785	4625	4625	4625	4625	0
270	20241018	140200	349297785	4625	4625	4625	4625	65
271	20241018	140100	348997160	4625	4625	4625	4625	0
272	20241018	140000	348997160	4625	4625	4625	4625	0
273	20241018	135900	348997160	4625	4625	4625	4625	0
274	20241018	135800	348997160	4625	4625	4625	4625	28
275	20241018	135700	348867660	4630	4630	4630	4630	1
276	20241018	135600	348863030	4625	4625	4625	4625	0
277	20241018	135500	348863030	4625	4625	4625	4625	0
278	20241018	135400	348863030	4625	4625	4625	4625	0
279	20241018	135300	348863030	4625	4625	4625	4625	0
280	20241018	135200	348863030	4625	4625	4625	4625	0
281	20241018	135100	348863030	4625	4625	4625	4625	85
282	20241018	135000	348469905	4625	4620	4625	4620	7
283	20241018	134900	348437550	4620	4615	4620	4615	2
284	20241018	134800	348428315	4615	4615	4615	4615	0
285	20241018	134700	348428315	4615	4615	4615	4615	61
286	20241018	134600	348146800	4615	4615	4615	4615	9
287	20241018	134500	348105265	4615	4615	4615	4610	196
288	20241018	134400	347201660	4615	4615	4615	4615	20
289	20241018	134300	347109360	4620	4620	4620	4620	1
290	20241018	134200	347104740	4620	4620	4620	4620	0
291	20241018	134100	347104740	4620	4620	4620	4620	0
292	20241018	134000	347104740	4620	4620	4620	4620	5
293	20241018	133900	347081640	4615	4615	4615	4610	560
294	20241018	133800	344499670	4610	4610	4610	4610	361
295	20241018	133700	342835460	4610	4615	4615	4610	434
296	20241018	133600	340834715	4615	4625	4625	4615	1635
297	20241018	133500	333282625	4630	4630	4630	4630	0
298	20241018	133400	333282625	4630	4630	4630	4630	0
299	20241018	133300	333282625	4630	4630	4630	4630	0
300	20241018	133200	333282625	4630	4630	4630	4630	1
301	20241018	133100	333277995	4625	4630	4630	4625	576
302	20241018	133000	330612920	4635	4635	4635	4635	0
303	20241018	132900	330612920	4635	4635	4635	4635	0
304	20241018	132800	330612920	4635	4635	4635	4635	0
305	20241018	132700	330612920	4635	4635	4635	4635	0
306	20241018	132600	330612920	4635	4635	4635	4635	0
307	20241018	132500	330612920	4635	4635	4635	4635	0
308	20241018	132400	330612920	4635	4635	4635	4635	0
309	20241018	132300	330612920	4635	4635	4635	4635	0
310	20241018	132200	330612920	4635	4635	4635	4635	100
311	20241018	132100	330149420	4630	4630	4630	4630	0
312	20241018	132000	330149420	4630	4630	4630	4630	0
313	20241018	131900	330149420	4630	4630	4630	4630	0
314	20241018	131800	330149420	4630	4630	4630	4630	0
315	20241018	131700	330149420	4630	4630	4630	4630	0
316	20241018	131600	330149420	4630	4630	4630	4630	45
317	20241018	131500	329941070	4630	4630	4630	4630	0
318	20241018	131400	329941070	4630	4635	4635	4630	1651
319	20241018	131300	322296905	4635	4635	4635	4635	34
320	20241018	131200	322139315	4635	4635	4640	4635	78
321	20241018	131100	321777765	4630	4630	4630	4630	0
322	20241018	131000	321777765	4630	4630	4630	4630	5
323	20241018	130900	321754615	4640	4640	4640	4640	0
324	20241018	130800	321754615	4640	4640	4640	4640	0
325	20241018	130700	321754615	4640	4640	4640	4640	0
326	20241018	130600	321754615	4640	4640	4640	4640	1
327	20241018	130500	321749975	4635	4635	4635	4635	0
328	20241018	130400	321749975	4635	4635	4635	4635	1
329	20241018	130300	321745340	4635	4635	4635	4635	0
330	20241018	130200	321745340	4635	4635	4635	4635	0
331	20241018	130100	321745340	4635	4635	4635	4635	0
332	20241018	130000	321745340	4635	4635	4635	4635	0
333	20241018	125900	321745340	4635	4635	4635	4635	5
334	20241018	125800	321722165	4640	4640	4640	4640	0
335	20241018	125700	321722165	4640	4640	4640	4640	1
336	20241018	125600	321717525	4635	4640	4640	4635	2879
337	20241018	125500	308364445	4650	4650	4650	4650	22
338	20241018	125400	308262145	4645	4645	4645	4645	0
339	20241018	125300	308262145	4645	4645	4645	4645	0
340	20241018	125200	308262145	4645	4645	4645	4645	1
341	20241018	125100	308257500	4645	4650	4650	4645	4
342	20241018	125000	308238905	4650	4650	4650	4650	0
343	20241018	124900	308238905	4650	4640	4650	4640	93
344	20241018	124800	307807375	4645	4645	4645	4645	0
345	20241018	124700	307807375	4645	4645	4645	4645	0
346	20241018	124600	307807375	4645	4645	4645	4645	414
347	20241018	124500	305884345	4645	4645	4645	4645	0
348	20241018	124400	305884345	4645	4645	4645	4645	0
349	20241018	124300	305884345	4645	4645	4645	4645	0
350	20241018	124200	305884345	4645	4645	4645	4645	0
351	20241018	124100	305884345	4645	4645	4645	4645	200
352	20241018	124000	304955345	4650	4650	4650	4650	0
353	20241018	123900	304955345	4650	4650	4650	4650	5
354	20241018	123800	304932095	4655	4655	4655	4655	0
355	20241018	123700	304932095	4655	4655	4655	4655	0
356	20241018	123600	304932095	4655	4655	4655	4655	0
357	20241018	123500	304932095	4655	4655	4655	4655	0
358	20241018	123400	304932095	4655	4655	4655	4655	0
359	20241018	123300	304932095	4655	4655	4655	4655	0
360	20241018	123200	304932095	4655	4655	4655	4655	0
361	20241018	123100	304932095	4655	4655	4655	4655	0
362	20241018	123000	304932095	4655	4655	4655	4655	0
363	20241018	122900	304932095	4655	4655	4655	4655	0
364	20241018	122800	304932095	4655	4655	4655	4655	0
365	20241018	122700	304932095	4655	4655	4655	4655	0
366	20241018	122600	304932095	4655	4650	4655	4645	574
367	20241018	122500	302265425	4655	4655	4655	4655	0
368	20241018	122400	302265425	4655	4655	4655	4655	0
369	20241018	122300	302265425	4655	4655	4655	4655	0
370	20241018	122200	302265425	4655	4655	4655	4655	1
371	20241018	122100	302260770	4645	4645	4645	4645	0
372	20241018	122000	302260770	4645	4645	4645	4645	0
373	20241018	121900	302260770	4645	4645	4645	4645	0
374	20241018	121800	302260770	4645	4645	4645	4645	0
375	20241018	121700	302260770	4645	4655	4655	4645	21
376	20241018	121600	302163025	4655	4655	4655	4655	1
377	20241018	121500	302158370	4655	4655	4655	4655	0
378	20241018	121400	302158370	4655	4655	4655	4655	0
379	20241018	121300	302158370	4655	4655	4655	4655	0
380	20241018	121200	302158370	4655	4655	4655	4655	0
381	20241018	121100	302158370	4655	4650	4655	4650	2
382	20241018	121000	302149065	4650	4650	4650	4650	380
383	20241018	120900	300382065	4650	4650	4650	4650	0
384	20241018	120800	300382065	4650	4650	4650	4650	0
385	20241018	120700	300382065	4650	4650	4650	4650	0
386	20241018	120600	300382065	4650	4650	4650	4650	0
387	20241018	120500	300382065	4650	4655	4655	4650	639
388	20241018	120400	297410615	4655	4655	4655	4655	1
389	20241018	120300	297405960	4650	4650	4650	4650	0
390	20241018	120200	297405960	4650	4650	4650	4650	0
391	20241018	120100	297405960	4650	4650	4650	4650	0
392	20241018	120000	297405960	4650	4650	4650	4650	505
393	20241018	115900	295057710	4655	4655	4655	4655	560
394	20241018	115800	292450910	4655	4655	4655	4655	0
395	20241018	115700	292450910	4655	4655	4655	4655	2
396	20241018	115600	292441600	4655	4655	4655	4655	1
397	20241018	115500	292436945	4650	4655	4655	4650	252
398	20241018	115400	291265140	4655	4655	4655	4655	15
399	20241018	115300	291195315	4650	4640	4650	4640	434
400	20241018	115200	289181545	4640	4650	4650	4640	678
401	20241018	115100	286035465	4640	4640	4640	4640	0
402	20241018	115000	286035465	4640	4640	4640	4640	0
403	20241018	114900	286035465	4640	4645	4645	4640	1500
404	20241018	114800	279075140	4645	4645	4645	4645	150
405	20241018	114700	278378390	4645	4650	4650	4645	23
406	20241018	114600	278271445	4660	4660	4660	4660	1
407	20241018	114500	278266785	4650	4650	4650	4650	2
408	20241018	114400	278257485	4650	4650	4650	4650	86
409	20241018	114300	277857585	4650	4650	4650	4650	1
410	20241018	114200	277852935	4650	4650	4650	4650	1
411	20241018	114100	277848285	4650	4650	4650	4650	1
412	20241018	114000	277843635	4650	4650	4650	4650	1
413	20241018	113900	277838985	4645	4645	4645	4645	128
414	20241018	113800	277244425	4645	4645	4645	4645	0
415	20241018	113700	277244425	4645	4645	4645	4645	1
416	20241018	113600	277239780	4640	4645	4645	4640	15
417	20241018	113500	277170175	4645	4645	4645	4645	1
418	20241018	113400	277165530	4645	4645	4645	4645	1
419	20241018	113300	277160885	4645	4645	4645	4645	1
420	20241018	113200	277156240	4640	4645	4645	4640	72
421	20241018	113100	276822155	4645	4645	4645	4645	1
422	20241018	113000	276817510	4645	4645	4645	4645	1
423	20241018	112900	276812865	4645	4645	4645	4645	1
424	20241018	112800	276808220	4645	4645	4645	4645	0
425	20241018	112700	276808220	4645	4645	4645	4645	1
426	20241018	112600	276803575	4635	4635	4635	4635	0
427	20241018	112500	276803575	4635	4635	4635	4635	0
428	20241018	112400	276803575	4635	4635	4635	4635	0
429	20241018	112300	276803575	4635	4635	4635	4635	150
430	20241018	112200	276108325	4635	4635	4635	4635	0
431	20241018	112100	276108325	4635	4645	4645	4635	13
432	20241018	112000	276047995	4645	4645	4645	4645	66
433	20241018	111900	275741425	4645	4645	4645	4645	2
434	20241018	111800	275732135	4640	4640	4640	4640	0
435	20241018	111700	275732135	4640	4645	4645	4640	767
436	20241018	111600	272173210	4645	4655	4655	4645	411
437	20241018	111500	270264105	4645	4645	4645	4645	2
438	20241018	111400	270254815	4645	4645	4645	4645	0
439	20241018	111300	270254815	4645	4645	4645	4645	0
440	20241018	111200	270254815	4645	4645	4645	4645	0
441	20241018	111100	270254815	4645	4645	4645	4645	0
442	20241018	111000	270254815	4645	4645	4645	4645	0
443	20241018	110900	270254815	4645	4645	4645	4645	0
444	20241018	110800	270254815	4645	4645	4645	4645	0
445	20241018	110700	270254815	4645	4645	4645	4645	298
446	20241018	110600	268870605	4645	4640	4645	4640	41
447	20241018	110500	268680360	4640	4650	4650	4640	3487
448	20241018	110400	252490215	4650	4650	4650	4650	0
449	20241018	110300	252490215	4650	4650	4650	4650	0
450	20241018	110200	252490215	4650	4650	4650	4650	396
451	20241018	110100	250648815	4650	4650	4650	4650	100
452	20241018	110000	250183815	4650	4650	4650	4650	6
453	20241018	105900	250155915	4650	4650	4650	4650	0
454	20241018	105800	250155915	4650	4660	4660	4650	251
455	20241018	105700	248986500	4660	4660	4660	4660	274
456	20241018	105600	247709660	4660	4660	4660	4660	0
457	20241018	105500	247709660	4660	4660	4660	4660	1
458	20241018	105400	247705000	4655	4655	4655	4655	201
459	20241018	105300	246769345	4660	4660	4660	4660	0
460	20241018	105200	246769345	4660	4655	4660	4655	200
461	20241018	105100	245837380	4655	4650	4655	4650	26
462	20241018	105000	245716475	4655	4655	4655	4655	28
463	20241018	104900	245586135	4655	4655	4655	4655	11
464	20241018	104800	245534930	4660	4660	4660	4655	39
465	20241018	104700	245353235	4655	4655	4655	4655	0
466	20241018	104600	245353235	4655	4660	4660	4650	351
467	20241018	104500	243720900	4665	4665	4665	4665	0
468	20241018	104400	243720900	4665	4655	4665	4655	9
469	20241018	104300	243678975	4665	4665	4665	4665	0
470	20241018	104200	243678975	4665	4645	4665	4645	818
471	20241018	104100	239879310	4645	4645	4645	4645	0
472	20241018	104000	239879310	4645	4645	4645	4645	0
473	20241018	103900	239879310	4645	4645	4645	4645	4
474	20241018	103800	239860730	4655	4655	4655	4655	0
475	20241018	103700	239860730	4655	4655	4655	4655	0
476	20241018	103600	239860730	4655	4655	4655	4655	1
477	20241018	103500	239856075	4650	4650	4650	4650	1
478	20241018	103400	239851425	4640	4645	4645	4640	20
479	20241018	103300	239758600	4640	4645	4645	4640	613
480	20241018	103200	236912160	4650	4650	4650	4650	491
481	20241018	103100	234629010	4650	4650	4650	4650	2
482	20241018	103000	234619710	4650	4650	4650	4650	0
483	20241018	102900	234619710	4650	4650	4650	4650	250
484	20241018	102800	233457210	4660	4660	4660	4660	0
485	20241018	102700	233457210	4660	4660	4660	4660	1000
486	20241018	102600	228797210	4655	4650	4655	4650	520
487	20241018	102500	226376710	4655	4655	4655	4650	59
488	20241018	102400	226102145	4655	4655	4655	4655	614
489	20241018	102300	223243975	4655	4660	4660	4655	505
490	20241018	102200	220891070	4665	4665	4665	4665	448
491	20241018	102100	218801150	4670	4670	4670	4670	0
492	20241018	102000	218801150	4670	4670	4670	4670	29
493	20241018	101900	218665720	4670	4670	4670	4670	100
494	20241018	101800	218198720	4670	4670	4670	4670	0
495	20241018	101700	218198720	4670	4670	4680	4670	731
496	20241018	101600	214784940	4670	4680	4680	4670	311
497	20241018	101500	213331980	4680	4680	4680	4680	1
498	20241018	101400	213327300	4680	4680	4680	4680	270
499	20241018	101300	212063700	4680	4680	4680	4680	0
500	20241018	101200	212063700	4680	4680	4680	4680	1
501	20241018	101100	212059020	4670	4680	4680	4670	641
502	20241018	101000	209065530	4680	4680	4680	4680	0
503	20241018	100900	209065530	4680	4680	4680	4680	0
504	20241018	100800	209065530	4680	4680	4680	4680	64
505	20241018	100700	208766010	4680	4680	4680	4680	1
506	20241018	100600	208761330	4670	4680	4680	4670	111
507	20241018	100500	208242785	4680	4680	4680	4680	2
508	20241018	100400	208233425	4680	4680	4680	4680	30
509	20241018	100300	208093025	4670	4670	4670	4670	0
510	20241018	100200	208093025	4670	4670	4670	4670	0
511	20241018	100100	208093025	4670	4670	4670	4670	0
512	20241018	100000	208093025	4670	4680	4680	4670	32
513	20241018	095900	207943375	4680	4685	4685	4680	856
514	20241018	095800	203937020	4680	4680	4680	4680	5
515	20241018	095700	203913620	4680	4685	4685	4680	17
516	20241018	095600	203833985	4680	4680	4680	4680	0
517	20241018	095500	203833985	4680	4680	4680	4680	0
518	20241018	095400	203833985	4680	4680	4680	4680	22
519	20241018	095300	203731025	4680	4680	4680	4680	1
520	20241018	095200	203726345	4670	4670	4685	4670	3353
521	20241018	095100	188024415	4680	4675	4680	4675	28
522	20241018	095000	187893495	4685	4685	4685	4685	1
523	20241018	094900	187888810	4685	4680	4685	4675	1304
524	20241018	094800	181791600	4680	4680	4680	4680	1300
525	20241018	094700	175707600	4680	4680	4680	4680	600
526	20241018	094600	172899600	4680	4690	4690	4680	1231
527	20241018	094500	167138510	4680	4680	4680	4680	1895
528	20241018	094400	158269910	4690	4685	4705	4685	655
529	20241018	094300	155190470	4705	4680	4705	4680	101
530	20241018	094200	154717765	4675	4675	4675	4675	11
531	20241018	094100	154666340	4675	4670	4675	4665	56
532	20241018	094000	154405040	4670	4675	4675	4670	39
533	20241018	093900	154222885	4680	4680	4680	4680	3
534	20241018	093800	154208845	4675	4685	4685	4675	767
535	20241018	093700	150616830	4685	4685	4685	4685	988
536	20241018	093600	145988050	4685	4680	4685	4680	144
537	20241018	093500	145314070	4685	4695	4695	4685	2213
538	20241018	093400	134935590	4705	4695	4705	4695	1708
539	20241018	093300	126914535	4695	4695	4695	4695	392
540	20241018	093200	125074095	4695	4695	4695	4695	377
541	20241018	093100	123304080	4695	4705	4705	4695	2570
542	20241018	093000	111220880	4705	4715	4715	4705	723
543	20241018	092900	107818160	4705	4710	4710	4705	607
544	20241018	092800	104960055	4715	4725	4725	4715	559
545	20241018	092700	102323215	4720	4725	4735	4720	258
546	20241018	092600	101104175	4725	4715	4740	4715	4460
547	20241018	092500	80021170	4710	4700	4715	4700	1904
548	20241018	092400	71053530	4695	4695	4700	4695	750
549	20241018	092300	67529780	4695	4695	4695	4695	13
550	20241018	092200	67468745	4695	4685	4695	4685	457
551	20241018	092100	65325275	4680	4700	4700	4670	214
552	20241018	092000	64323755	4680	4720	4720	4675	2972
553	20241018	091900	50371240	4710	4700	4730	4700	938
554	20241018	091800	45949035	4720	4685	4725	4685	2744
555	20241018	091700	33031425	4690	4690	4695	4690	893
556	20241018	091600	28843205	4695	4655	4695	4655	4557
557	20241018	091500	7503240	4645	4655	4660	4645	108
558	20241018	091400	7001145	4645	4640	4645	4640	6
559	20241018	091300	6973285	4640	4640	4640	4640	0
560	20241018	091200	6973285	4640	4645	4645	4640	569
561	20241018	091100	4331895	4645	4645	4645	4645	5
562	20241018	091000	4308670	4645	4645	4645	4645	0
563	20241018	090900	4308670	4645	4645	4645	4645	0
564	20241018	090800	4308670	4645	4645	4645	4645	11
565	20241018	090700	4257575	4640	4640	4640	4640	10
566	20241018	090600	4211175	4635	4635	4635	4635	113
567	20241018	090500	3687420	4630	4630	4630	4630	0
568	20241018	090400	3687420	4630	4630	4630	4630	0
569	20241018	090300	3687420	4630	4630	4630	4630	1
570	20241018	090200	3682790	4630	4630	4630	4630	1
571	20241018	090100	3678160	4630	4630	4630	4630	136
572	20241018	090000	3048480	4640	4640	4640	4640	657